0.176
price down icon10.11%   -0.0198
after-market After Hours: .17 -0.006 -3.41%
loading

Bit Origin Ltd Stock (BTOG) Price History

The historical daily chart and data for Bit Origin Ltd stock (BTOG), show that the latest closing stock price as of April 02, 2025, is $0.176.
  • Bit Origin Ltd all-time high stock price is $9.71, occurred on February 02, 2024.
  • The lowest Bit Origin Ltd stock price recorded was $0.0594 on May 25, 2023. Since then, Bit Origin Ltd's stock price has risen over 196.30% to $0.176 now.
  • The 52-week high stock price for BTOG is $5.73, representing a 3,156% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for BTOG is $0.1613, indicating a -8.35% decrease from the current share price, occurred on February 28, 2025.
  • The closing price of Bit Origin Ltd (BTOG) stock in the beginning of 2024 was $0.9986. The stock closed the year at $0.1761, a loss of over -82.37% for the year.
The table below shows more information about BTOG historical price data:
Date High Low High - Low Volume % Change
Apr 02, 2025 $0.1898 $0.1654 $0.0244 6,172,172.0 -10.11%
Apr 01, 2025 $0.204 $0.177 $0.027 17,335,688.0 +3.05%
Mar 31, 2025 $0.1997 $0.1767 $0.023 5,217,036.0 -9.74%
Mar 28, 2025 $0.2115 $0.18 $0.0315 5,378,703.0 -4.27%
Mar 27, 2025 $0.2328 $0.2089 $0.0239 4,892,379.0 -5.54%
Mar 26, 2025 $0.25 $0.23 $0.02 7,041,192.0 -10.80%
Mar 25, 2025 $0.2673 $0.255 $0.0123 7,508,332.0 -4.19%
Mar 24, 2025 $0.293 $0.2649 $0.0281 22,865,666.0 +4.49%
Mar 21, 2025 $0.2813 $0.252 $0.0293 10,560,066.0 -12.87%
Mar 20, 2025 $0.314 $0.28 $0.034 31,791,370.0 +12.95%
Mar 19, 2025 $0.2773 $0.255 $0.0223 8,353,670.0 -5.05%
Mar 18, 2025 $0.29 $0.274 $0.016 9,227,208.0 -5.42%
Mar 17, 2025 $0.3288 $0.28 $0.0488 20,273,076.0 -4.84%
Mar 14, 2025 $0.35 $0.2837 $0.0663 89,975,853.0 +13.59%
Mar 13, 2025 $0.3369 $0.263 $0.0739 12,765,957.0 -26.04%
Mar 12, 2025 $0.465 $0.35 $0.115 15,644,763.0 -24.40%
Mar 11, 2025 $0.5298 $0.43 $0.0998 42,317,558.0 +2.74%
Mar 10, 2025 $0.5726 $0.427 $0.1456 75,234,800.0 -23.37%
Mar 07, 2025 $0.8478 $0.4033 $0.4445 617,768,552.0 +121.43%
Mar 06, 2025 $0.3197 $0.25 $0.0697 14,801,693.0 -16.34%
Mar 05, 2025 $0.3964 $0.30 $0.0964 26,981,076.0 -6.51%
Mar 04, 2025 $0.3734 $0.325 $0.0484 5,025,776.0 +12.12%

Bit Origin Ltd Stock (BTOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bit Origin Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bit Origin Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bit Origin Ltd Stock (BTOG) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.204 $0.1654 $0.0386 29,680,032.0 -7.37%
Mar, 2025 $0.96 $0.1767 $0.7833 1,317,982,735.0 +4.40%
Feb, 2025 $0.60 $0.1613 $0.4387 57,440,751.0 -68.89%
Jan, 2025 $1.07 $0.402 $0.668 2,481,105.0 -40.31%

Bit Origin Ltd Stock (BTOG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.48 $0.8098 $0.6702 1,661,724.0 -37.78%
Nov, 2024 $2.29 $1.28 $1.01 2,873,692.0 -25.00%
Oct, 2024 $2.74 $1.80 $0.94 814,735.0 -11.76%
Sep, 2024 $3.09 $1.63 $1.46 1,549,048.0 +17.92%
Aug, 2024 $1.99 $1.40 $0.59 951,448.0 -0.57%
Jul, 2024 $2.80 $1.50 $1.30 6,438,964.0 -39.58%
Jun, 2024 $5.73 $2.56 $3.17 9,496,310.0 -23.20%
May, 2024 $4.65 $2.52 $2.13 8,207,883.0 -4.82%
Apr, 2024 $4.50 $2.12 $2.38 3,553,514.0 -1.75%
Mar, 2024 $6.04 $3.60 $2.44 8,244,088.0 -28.52%
Feb, 2024 $9.71 $3.55 $6.16 18,372,427.0 -20.76%
Jan, 2024 $7.50 $2.40 $5.10 4,735,663.0 +70.60%

Bit Origin Ltd Stock (BTOG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.49 $3.30 $2.19 1,737,504.0 -9.78%
Nov, 2023 $5.35 $1.42 $3.93 3,476,812.0 +215.08%
Oct, 2023 $1.81 $1.33 $0.4799 186,627.0 -0.68%
Sep, 2023 $1.87 $1.34 $0.53 100,041.0 -16.37%
Aug, 2023 $2.19 $1.58 $0.61 287,916.0 -1.80%
Jul, 2023 $2.75 $1.61 $1.14 839,491.0 -12.41%
Jun, 2023 $2.49 $1.25 $1.24 1,687,199.0 -7.53%
May, 2023 $3.00 $0.0594 $2.94 13,124,788.0 +1,194%
Apr, 2023 $0.302 $0.16 $0.142 1,955,511.0 -39.39%
Mar, 2023 $0.38 $0.1971 $0.1829 1,900,312.0 +9.86%
Feb, 2023 $0.42 $0.2307 $0.1893 2,845,943.0 +8.32%
Jan, 2023 $0.298 $0.158 $0.14 5,909,495.0 +34.47%
financial_data_stock_exchanges TRU
$85.73
price up icon 2.23%
financial_data_stock_exchanges FDS
$451.72
price down icon 1.16%
$224.48
price down icon 0.25%
$78.30
price up icon 2.97%
$182.95
price up icon 4.83%
$575.96
price up icon 1.53%
Cap:     |  Volume (24h):